ＴＡＫＡＲＡ ＆ ＣＯＭＰＡＮＹ(7921)の株価時系列情報
ＴＡＫＡＲＡ ＆ ＣＯＭＰＡＮＹ(7921)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/08/15 | 3,850 | 3,850 | 3,795 | 3,830 | 24,200 |
| 2025/08/14 | 3,775 | 3,840 | 3,775 | 3,840 | 21,500 |
| 2025/08/13 | 3,805 | 3,860 | 3,780 | 3,845 | 32,000 |
| 2025/08/12 | 3,855 | 3,855 | 3,795 | 3,840 | 22,800 |
| 2025/08/08 | 3,865 | 3,870 | 3,805 | 3,850 | 22,600 |
| 2025/08/07 | 3,800 | 3,880 | 3,800 | 3,825 | 31,600 |
| 2025/08/06 | 3,665 | 3,770 | 3,660 | 3,750 | 42,100 |
| 2025/08/05 | 3,620 | 3,680 | 3,590 | 3,650 | 21,100 |
| 2025/08/04 | 3,600 | 3,675 | 3,570 | 3,615 | 27,800 |
| 2025/08/01 | 3,560 | 3,675 | 3,540 | 3,645 | 42,100 |
| 2025/07/31 | 3,540 | 3,600 | 3,525 | 3,560 | 27,900 |
| 2025/07/30 | 3,510 | 3,570 | 3,510 | 3,535 | 40,100 |
| 2025/07/29 | 3,320 | 3,535 | 3,320 | 3,535 | 92,100 |
| 2025/07/28 | 3,325 | 3,355 | 3,315 | 3,320 | 10,300 |
| 2025/07/25 | 3,350 | 3,355 | 3,305 | 3,325 | 15,600 |
| 2025/07/24 | 3,315 | 3,365 | 3,295 | 3,335 | 19,700 |
| 2025/07/23 | 3,325 | 3,330 | 3,260 | 3,315 | 26,700 |
| 2025/07/22 | 3,290 | 3,330 | 3,230 | 3,280 | 18,700 |
| 2025/07/18 | 3,305 | 3,325 | 3,270 | 3,290 | 16,200 |
| 2025/07/17 | 3,290 | 3,340 | 3,290 | 3,320 | 14,800 |
| 2025/07/16 | 3,375 | 3,375 | 3,290 | 3,300 | 24,800 |
| 2025/07/15 | 3,415 | 3,490 | 3,360 | 3,360 | 20,100 |
| 2025/07/14 | 3,395 | 3,460 | 3,290 | 3,415 | 45,300 |
| 2025/07/11 | 3,395 | 3,470 | 3,370 | 3,415 | 40,700 |
| 2025/07/10 | 3,480 | 3,500 | 3,330 | 3,395 | 71,300 |
| 2025/07/09 | 3,245 | 3,480 | 3,220 | 3,285 | 116,800 |
| 2025/07/08 | 3,240 | 3,275 | 3,210 | 3,265 | 18,600 |
| 2025/07/07 | 3,220 | 3,250 | 3,185 | 3,235 | 17,900 |
| 2025/07/04 | 3,245 | 3,245 | 3,180 | 3,205 | 16,200 |
| 2025/07/03 | 3,260 | 3,270 | 3,200 | 3,215 | 18,300 |
| 2025/07/02 | 3,355 | 3,355 | 3,275 | 3,275 | 9,500 |
| 2025/07/01 | 3,420 | 3,435 | 3,320 | 3,340 | 10,800 |
| 2025/06/30 | 3,415 | 3,435 | 3,390 | 3,395 | 13,200 |
| 2025/06/27 | 3,370 | 3,400 | 3,360 | 3,390 | 17,700 |
| 2025/06/26 | 3,350 | 3,355 | 3,315 | 3,335 | 12,000 |
| 2025/06/25 | 3,345 | 3,405 | 3,290 | 3,345 | 28,500 |
| 2025/06/24 | 3,375 | 3,375 | 3,305 | 3,365 | 24,000 |
| 2025/06/23 | 3,305 | 3,370 | 3,300 | 3,350 | 19,300 |
| 2025/06/20 | 3,270 | 3,330 | 3,270 | 3,330 | 20,700 |
| 2025/06/19 | 3,260 | 3,300 | 3,260 | 3,280 | 6,400 |
| 2025/06/18 | 3,315 | 3,315 | 3,270 | 3,275 | 5,000 |
| 2025/06/17 | 3,310 | 3,325 | 3,265 | 3,315 | 15,200 |
| 2025/06/16 | 3,285 | 3,310 | 3,260 | 3,310 | 8,500 |
| 2025/06/13 | 3,290 | 3,290 | 3,255 | 3,280 | 14,900 |
| 2025/06/12 | 3,280 | 3,305 | 3,260 | 3,280 | 15,400 |
| 2025/06/11 | 3,180 | 3,265 | 3,160 | 3,250 | 20,300 |
| 2025/06/10 | 3,180 | 3,210 | 3,175 | 3,185 | 8,100 |
| 2025/06/09 | 3,220 | 3,260 | 3,185 | 3,210 | 10,700 |
| 2025/06/06 | 3,180 | 3,240 | 3,180 | 3,220 | 14,400 |
| 2025/06/05 | 3,195 | 3,220 | 3,175 | 3,185 | 10,700 |
| 2025/06/04 | 3,105 | 3,240 | 3,100 | 3,195 | 21,200 |
| 2025/06/03 | 3,155 | 3,155 | 3,105 | 3,110 | 17,700 |
| 2025/06/02 | 3,225 | 3,230 | 3,170 | 3,170 | 13,400 |
| 2025/05/30 | 3,230 | 3,265 | 3,215 | 3,240 | 15,000 |
| 2025/05/29 | 3,265 | 3,275 | 3,235 | 3,260 | 28,800 |
| 2025/05/28 | 3,380 | 3,390 | 3,345 | 3,350 | 30,500 |
| 2025/05/27 | 3,300 | 3,385 | 3,300 | 3,350 | 13,600 |
| 2025/05/26 | 3,280 | 3,320 | 3,280 | 3,315 | 7,200 |
| 2025/05/23 | 3,300 | 3,300 | 3,260 | 3,280 | 22,000 |
| 2025/05/22 | 3,305 | 3,315 | 3,275 | 3,300 | 23,100 |
| 2025/05/21 | 3,310 | 3,360 | 3,285 | 3,320 | 24,500 |
| 2025/05/20 | 3,340 | 3,370 | 3,300 | 3,320 | 17,000 |
| 2025/05/19 | 3,340 | 3,360 | 3,335 | 3,350 | 9,800 |
| 2025/05/16 | 3,355 | 3,365 | 3,315 | 3,335 | 12,700 |
| 2025/05/15 | 3,340 | 3,385 | 3,305 | 3,355 | 18,200 |
| 2025/05/14 | 3,370 | 3,390 | 3,295 | 3,350 | 22,800 |
| 2025/05/13 | 3,440 | 3,460 | 3,355 | 3,355 | 12,600 |
| 2025/05/12 | 3,410 | 3,490 | 3,410 | 3,440 | 14,100 |
| 2025/05/09 | 3,380 | 3,445 | 3,380 | 3,415 | 16,900 |
| 2025/05/08 | 3,330 | 3,385 | 3,320 | 3,385 | 17,800 |
| 2025/05/07 | 3,355 | 3,355 | 3,295 | 3,330 | 20,800 |
| 2025/05/02 | 3,370 | 3,375 | 3,310 | 3,360 | 15,800 |
| 2025/05/01 | 3,400 | 3,445 | 3,360 | 3,380 | 24,200 |
| 2025/04/30 | 3,525 | 3,525 | 3,380 | 3,465 | 32,600 |
| 2025/04/28 | 3,385 | 3,625 | 3,355 | 3,485 | 77,500 |
| 2025/04/25 | 3,370 | 3,370 | 3,305 | 3,360 | 18,900 |
| 2025/04/24 | 3,405 | 3,420 | 3,330 | 3,355 | 18,900 |
| 2025/04/23 | 3,425 | 3,435 | 3,375 | 3,405 | 23,800 |
| 2025/04/22 | 3,370 | 3,445 | 3,370 | 3,390 | 16,300 |
| 2025/04/21 | 3,375 | 3,400 | 3,355 | 3,370 | 10,500 |
| 2025/04/18 | 3,300 | 3,400 | 3,300 | 3,400 | 19,600 |
| 2025/04/17 | 3,350 | 3,360 | 3,300 | 3,300 | 11,400 |
| 2025/04/16 | 3,290 | 3,350 | 3,270 | 3,350 | 28,000 |
| 2025/04/15 | 3,295 | 3,305 | 3,245 | 3,245 | 24,000 |
| 2025/04/14 | 3,330 | 3,340 | 3,285 | 3,295 | 11,600 |
| 2025/04/11 | 3,280 | 3,325 | 3,205 | 3,280 | 38,400 |
| 2025/04/10 | 3,245 | 3,345 | 3,180 | 3,340 | 47,900 |
| 2025/04/09 | 3,145 | 3,155 | 3,030 | 3,055 | 43,700 |
| 2025/04/08 | 3,010 | 3,150 | 3,005 | 3,145 | 43,700 |
| 2025/04/07 | 2,830 | 2,967 | 2,782 | 2,920 | 49,000 |
| 2025/04/04 | 3,100 | 3,145 | 2,964 | 3,050 | 87,500 |
| 2025/04/03 | 3,080 | 3,155 | 3,055 | 3,100 | 38,500 |
| 2025/04/02 | 3,240 | 3,290 | 3,120 | 3,140 | 50,200 |
| 2025/04/01 | 3,370 | 3,440 | 3,255 | 3,275 | 58,000 |
| 2025/03/31 | 3,185 | 3,370 | 3,185 | 3,300 | 134,400 |
| 2025/03/28 | 3,175 | 3,290 | 3,050 | 3,170 | 73,900 |
| 2025/03/27 | 3,195 | 3,235 | 3,070 | 3,160 | 69,200 |
| 2025/03/26 | 3,155 | 3,200 | 3,080 | 3,200 | 43,800 |
| 2025/03/25 | 3,165 | 3,190 | 3,115 | 3,160 | 20,400 |
| 2025/03/24 | 3,250 | 3,260 | 3,145 | 3,165 | 30,900 |
| 2025/03/21 | 3,125 | 3,235 | 3,110 | 3,205 | 26,300 |
| 2025/03/19 | 3,120 | 3,175 | 3,090 | 3,125 | 28,900 |
| 2025/03/18 | 3,055 | 3,125 | 3,050 | 3,115 | 24,800 |
| 2025/03/17 | 3,095 | 3,100 | 3,050 | 3,050 | 15,200 |
| 2025/03/14 | 3,070 | 3,100 | 3,065 | 3,085 | 15,100 |
| 2025/03/13 | 3,130 | 3,150 | 3,080 | 3,110 | 14,900 |
| 2025/03/12 | 3,180 | 3,180 | 3,115 | 3,130 | 12,500 |
| 2025/03/11 | 3,200 | 3,205 | 3,145 | 3,180 | 14,100 |
| 2025/03/10 | 3,250 | 3,250 | 3,210 | 3,235 | 7,600 |
| 2025/03/07 | 3,305 | 3,305 | 3,250 | 3,250 | 18,500 |
| 2025/03/06 | 3,390 | 3,390 | 3,290 | 3,315 | 20,300 |
| 2025/03/05 | 3,365 | 3,385 | 3,325 | 3,375 | 18,600 |
| 2025/03/04 | 3,320 | 3,570 | 3,320 | 3,385 | 110,300 |
| 2025/03/03 | 3,320 | 3,375 | 3,295 | 3,360 | 39,800 |
| 2025/02/28 | 3,170 | 3,285 | 3,115 | 3,260 | 134,000 |
| 2025/02/27 | 3,070 | 3,115 | 3,045 | 3,100 | 14,100 |
| 2025/02/26 | 3,055 | 3,120 | 3,035 | 3,075 | 20,800 |
| 2025/02/25 | 3,055 | 3,080 | 3,005 | 3,045 | 25,800 |
| 2025/02/21 | 3,020 | 3,115 | 3,005 | 3,070 | 53,200 |
| 2025/02/20 | 3,105 | 3,105 | 3,010 | 3,010 | 25,300 |
| 2025/02/19 | 3,065 | 3,195 | 3,065 | 3,135 | 27,700 |
| 2025/02/18 | 3,055 | 3,110 | 3,055 | 3,095 | 31,800 |
| 2025/02/17 | 3,050 | 3,115 | 3,050 | 3,070 | 24,100 |
| 2025/02/14 | 3,180 | 3,250 | 3,100 | 3,105 | 64,100 |
| 2025/02/13 | 3,025 | 3,140 | 2,979 | 3,130 | 37,800 |
| 2025/02/12 | 3,025 | 3,025 | 3,000 | 3,000 | 13,300 |
| 2025/02/10 | 3,040 | 3,050 | 3,000 | 3,005 | 14,700 |
| 2025/02/07 | 3,060 | 3,075 | 3,030 | 3,045 | 19,900 |
| 2025/02/06 | 3,035 | 3,060 | 3,025 | 3,060 | 13,500 |
| 2025/02/05 | 3,005 | 3,025 | 2,985 | 3,025 | 26,000 |
| 2025/02/04 | 3,040 | 3,080 | 2,995 | 3,005 | 34,200 |
| 2025/02/03 | 3,100 | 3,140 | 3,050 | 3,070 | 22,700 |
| 2025/01/31 | 3,180 | 3,180 | 3,120 | 3,120 | 27,400 |
| 2025/01/30 | 3,130 | 3,180 | 3,125 | 3,180 | 93,900 |
| 2025/01/29 | 3,110 | 3,205 | 3,110 | 3,160 | 41,900 |
| 2025/01/28 | 3,110 | 3,160 | 3,105 | 3,150 | 42,800 |
| 2025/01/27 | 3,070 | 3,170 | 3,060 | 3,140 | 43,900 |
| 2025/01/24 | 3,200 | 3,200 | 3,040 | 3,050 | 55,200 |
| 2025/01/23 | 3,210 | 3,265 | 3,155 | 3,240 | 68,900 |
| 2025/01/22 | 3,280 | 3,290 | 3,200 | 3,215 | 86,100 |
| 2025/01/21 | 3,285 | 3,450 | 3,270 | 3,315 | 229,300 |
| 2025/01/20 | 3,050 | 3,295 | 3,040 | 3,245 | 286,200 |
| 2025/01/17 | 2,800 | 2,936 | 2,782 | 2,898 | 135,900 |
| 2025/01/16 | 2,841 | 2,873 | 2,818 | 2,844 | 83,700 |
| 2025/01/15 | 2,778 | 2,896 | 2,749 | 2,829 | 112,500 |
| 2025/01/14 | 2,800 | 2,818 | 2,765 | 2,799 | 38,800 |
| 2025/01/10 | 2,810 | 2,929 | 2,790 | 2,801 | 61,700 |
| 2025/01/09 | 2,711 | 2,781 | 2,711 | 2,768 | 35,700 |
| 2025/01/08 | 2,735 | 2,761 | 2,711 | 2,725 | 26,100 |
| 2025/01/07 | 2,775 | 2,782 | 2,740 | 2,740 | 32,900 |
| 2025/01/06 | 2,786 | 2,829 | 2,771 | 2,778 | 30,800 |
| 2024/12/30 | 2,828 | 2,898 | 2,790 | 2,829 | 52,500 |
| 2024/12/27 | 2,924 | 2,924 | 2,819 | 2,849 | 44,900 |
| 2024/12/26 | 2,885 | 2,924 | 2,881 | 2,924 | 26,200 |
| 2024/12/25 | 2,947 | 2,947 | 2,851 | 2,885 | 16,000 |
| 2024/12/24 | 2,980 | 2,980 | 2,925 | 2,947 | 10,900 |
| 2024/12/23 | 2,964 | 2,997 | 2,953 | 2,980 | 13,100 |
| 2024/12/20 | 3,000 | 3,015 | 2,937 | 2,953 | 26,400 |
| 2024/12/19 | 2,942 | 3,010 | 2,917 | 3,005 | 24,800 |
| 2024/12/18 | 3,020 | 3,040 | 2,965 | 2,965 | 13,600 |
| 2024/12/17 | 3,065 | 3,085 | 2,998 | 3,000 | 17,000 |
| 2024/12/16 | 3,015 | 3,055 | 3,010 | 3,050 | 21,900 |
| 2024/12/13 | 2,963 | 3,025 | 2,946 | 3,015 | 35,200 |
| 2024/12/12 | 2,980 | 3,015 | 2,970 | 2,993 | 26,500 |
| 2024/12/11 | 2,971 | 2,982 | 2,941 | 2,969 | 13,700 |
| 2024/12/10 | 3,000 | 3,035 | 2,930 | 2,951 | 24,200 |
| 2024/12/09 | 2,894 | 3,000 | 2,894 | 2,999 | 34,500 |
| 2024/12/06 | 2,793 | 2,905 | 2,791 | 2,884 | 53,900 |
| 2024/12/05 | 2,782 | 2,805 | 2,777 | 2,793 | 27,200 |
| 2024/12/04 | 2,792 | 2,808 | 2,760 | 2,760 | 21,300 |
| 2024/12/03 | 2,709 | 2,799 | 2,700 | 2,792 | 42,000 |
| 2024/12/02 | 2,735 | 2,758 | 2,693 | 2,715 | 39,200 |
| 2024/11/29 | 2,687 | 2,719 | 2,684 | 2,705 | 23,400 |
| 2024/11/28 | 2,738 | 2,760 | 2,637 | 2,704 | 79,300 |
| 2024/11/27 | 2,772 | 2,837 | 2,726 | 2,833 | 132,700 |
| 2024/11/26 | 2,723 | 2,739 | 2,710 | 2,722 | 17,700 |
| 2024/11/25 | 2,747 | 2,760 | 2,704 | 2,704 | 37,000 |
| 2024/11/22 | 2,699 | 2,740 | 2,679 | 2,715 | 41,400 |
| 2024/11/21 | 2,648 | 2,702 | 2,648 | 2,702 | 19,900 |
| 2024/11/20 | 2,654 | 2,674 | 2,645 | 2,650 | 24,600 |
| 2024/11/19 | 2,680 | 2,686 | 2,652 | 2,661 | 16,300 |
| 2024/11/18 | 2,690 | 2,704 | 2,666 | 2,671 | 17,300 |
| 2024/11/15 | 2,700 | 2,706 | 2,680 | 2,690 | 12,600 |
| 2024/11/14 | 2,668 | 2,696 | 2,662 | 2,674 | 18,800 |
| 2024/11/13 | 2,688 | 2,707 | 2,657 | 2,668 | 17,600 |
| 2024/11/12 | 2,701 | 2,729 | 2,686 | 2,688 | 14,400 |
| 2024/11/11 | 2,718 | 2,718 | 2,692 | 2,703 | 11,900 |
| 2024/11/08 | 2,695 | 2,729 | 2,691 | 2,718 | 23,500 |
| 2024/11/07 | 2,645 | 2,724 | 2,645 | 2,695 | 42,100 |
| 2024/11/06 | 2,675 | 2,692 | 2,645 | 2,658 | 30,000 |
| 2024/11/05 | 2,684 | 2,684 | 2,640 | 2,660 | 18,000 |
| 2024/11/01 | 2,674 | 2,685 | 2,657 | 2,669 | 18,100 |
| 2024/10/31 | 2,696 | 2,696 | 2,651 | 2,684 | 20,000 |
| 2024/10/30 | 2,662 | 2,700 | 2,641 | 2,651 | 53,700 |
| 2024/10/29 | 2,632 | 2,650 | 2,603 | 2,648 | 28,100 |
| 2024/10/28 | 2,590 | 2,632 | 2,577 | 2,632 | 17,300 |
| 2024/10/25 | 2,627 | 2,627 | 2,577 | 2,582 | 21,700 |
| 2024/10/24 | 2,598 | 2,631 | 2,590 | 2,623 | 22,000 |
| 2024/10/23 | 2,600 | 2,644 | 2,595 | 2,596 | 21,100 |
| 2024/10/22 | 2,662 | 2,667 | 2,617 | 2,617 | 26,400 |